Stockscreener 앱 받기
25.00
3.10%
-0.8008
시간 외 거래:
25.06
0.06
+0.24%
Range Global Coal Index Etf 주식 (COAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $25.49 | $24.93 | $0.5599 | 43,721.0 | -3.10% |
| 2026-09-17 | $26.27 | $25.80 | $0.4699 | 15,665.0 | -0.07% |
| 2026-09-16 | $26.28 | $25.57 | $0.7123 | 19,314.0 | -1.07% |
| 2026-09-15 | $26.38 | $25.76 | $0.6199 | 35,265.0 | -0.99% |
| 2026-09-14 | $26.78 | $26.25 | $0.5299 | 72,277.0 | -2.35% |
| 2026-09-11 | $27.60 | $26.91 | $0.69 | 67,176.0 | -2.23% |
| 2026-09-10 | $28.19 | $27.11 | $1.08 | 67,071.0 | -2.78% |
| 2026-09-09 | $28.79 | $28.27 | $0.52 | 25,429.0 | -0.18% |
| 2026-09-08 | $28.63 | $28.28 | $0.35 | 97,202.0 | +2.26% |
| 2026-09-04 | $28.00 | $27.35 | $0.6457 | 44,456.0 | +2.43% |
| 2026-09-03 | $28.00 | $27.11 | $0.89 | 84,210.0 | -3.00% |
| 2026-09-02 | $28.25 | $27.27 | $0.985 | 59,339.0 | +0.83% |
| 2026-09-01 | $28.09 | $27.45 | $0.6438 | 48,927.0 | -0.50% |
| 2026-08-31 | $28.15 | $27.48 | $0.6699 | 57,523.0 | +2.52% |
| 2026-08-28 | $27.77 | $26.86 | $0.91 | 41,777.0 | -1.39% |
| 2026-08-27 | $27.62 | $26.82 | $0.80 | 38,164.0 | +2.91% |
| 2026-08-26 | $27.02 | $26.53 | $0.495 | 27,831.0 | -0.54% |
| 2026-08-25 | $26.99 | $26.41 | $0.58 | 20,122.0 | +0.80% |
| 2026-08-24 | $27.19 | $26.61 | $0.58 | 58,738.0 | +0.41% |
Range Global Coal Index Etf 주식 (COAL) 연도별 가격 이력
이 심층 분석에서는 Range Global Coal Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Range Global Coal Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $28.79 | $24.93 | $3.86 | 723,773.0 | -10.43% |
| 2026-08 | $28.15 | $22.23 | $5.92 | 524,114.0 | +23.39% |
| 2026-07 | $24.30 | $22.00 | $2.30 | 961,238.0 | -1.48% |
| 2026-06 | $28.76 | $22.65 | $6.11 | 1,179,923.0 | -13.16% |
| 2026-05 | $27.37 | $24.50 | $2.87 | 1,217,204.0 | +1.34% |
| 2026-04 | $28.23 | $24.61 | $3.62 | 5,405,826.0 | -4.92% |
| 2026-03 | $29.10 | $24.72 | $4.38 | 4,344,076.0 | +11.14% |
| 2026-02 | $27.51 | $24.32 | $3.19 | 715,081.0 | -4.40% |
| 2026-01 | $27.57 | $23.02 | $4.55 | 857,310.0 | +13.23% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.96 | $21.52 | $2.44 | 301,513.0 | +6.14% |
| 2025-11 | $23.49 | $20.53 | $2.96 | 392,147.0 | -5.10% |
| 2025-10 | $24.95 | $21.87 | $3.08 | 778,211.0 | +2.08% |
| 2025-09 | $22.55 | $19.82 | $2.73 | 701,104.0 | +8.97% |
| 2025-08 | $21.66 | $18.70 | $2.96 | 230,186.0 | +6.93% |
| 2025-07 | $21.64 | $17.23 | $4.41 | 458,627.0 | +9.79% |
| 2025-06 | $17.81 | $16.59 | $1.22 | 163,160.0 | +3.40% |
| 2025-05 | $17.88 | $16.38 | $1.50 | 274,625.0 | -0.32% |
| 2025-04 | $17.71 | $13.85 | $3.86 | 742,009.0 | -2.15% |
| 2025-03 | $18.24 | $17.02 | $1.21 | 308,596.0 | -2.17% |
| 2025-02 | $20.16 | $17.51 | $2.65 | 682,759.0 | -10.54% |
| 2025-01 | $21.14 | $19.53 | $1.61 | 257,919.0 | -4.90% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.98 | $20.32 | $3.66 | 62,456.0 | -14.00% |
| 2024-11 | $25.17 | $23.02 | $2.15 | 47,804.0 | +3.55% |
| 2024-10 | $26.07 | $22.21 | $3.86 | 53,710.0 | -2.65% |
| 2024-09 | $23.91 | $19.21 | $4.70 | 119,797.0 | +7.82% |
| 2024-08 | $24.05 | $21.56 | $2.49 | 81,454.0 | -9.28% |
| 2024-07 | $26.25 | $23.50 | $2.75 | 118,169.0 | +2.11% |
| 2024-06 | $25.74 | $23.26 | $2.48 | 160,341.0 | -4.62% |
| 2024-05 | $25.02 | $23.02 | $2.00 | 219,023.0 | +6.77% |
| 2024-04 | $24.10 | $22.40 | $1.70 | 123,796.0 | +2.10% |
| 2024-03 | $24.61 | $22.03 | $2.58 | 196,816.0 | -0.59% |
| 2024-02 | $25.79 | $22.69 | $3.10 | 99,149.0 | -8.16% |
| 2024-01 | $25.48 | $24.93 | $0.55 | 23,763.0 | +0.00% |
0.36%
0.31%
자본화:
|
볼륨(24시간):